HBL Engineering Limited (NSE:HBLENGINE)
India · Delayed Price · Currency is INR 869.55
-1.95 (-0.22%)
Last updated: Oct 8, 2025, 12:21 PM IST
HBL Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 861.40 | 878.65 | 857.10 | 871.15 | 871.15 | 1.34% | 1,066,254 |
| Oct 6, 2025 | 852.00 | 866.60 | 832.20 | 859.65 | 859.65 | 1.51% | 1,708,833 |
| Oct 3, 2025 | 841.60 | 849.80 | 824.65 | 846.85 | 846.85 | 1.50% | 796,768 |
| Oct 1, 2025 | 815.60 | 838.40 | 806.00 | 834.30 | 834.30 | 2.54% | 993,616 |
| Sep 30, 2025 | 815.00 | 833.95 | 810.10 | 813.60 | 813.60 | 0.36% | 869,978 |
| Sep 29, 2025 | 838.00 | 849.00 | 807.00 | 810.70 | 810.70 | -2.99% | 1,268,313 |
| Sep 26, 2025 | 819.95 | 857.80 | 811.55 | 835.65 | 835.65 | 1.90% | 3,198,869 |
| Sep 25, 2025 | 830.20 | 851.00 | 817.55 | 820.05 | 820.05 | -1.13% | 1,102,038 |
| Sep 24, 2025 | 811.90 | 832.55 | 806.60 | 829.40 | 829.40 | 2.11% | 869,246 |
| Sep 23, 2025 | 819.00 | 832.00 | 805.50 | 812.30 | 812.30 | -0.76% | 1,014,656 |
| Sep 22, 2025 | 838.35 | 846.50 | 813.00 | 818.50 | 818.50 | -2.37% | 1,021,886 |
| Sep 19, 2025 | 858.00 | 864.85 | 830.00 | 838.35 | 838.35 | -2.33% | 1,367,371 |
| Sep 18, 2025 | 879.00 | 903.00 | 850.10 | 858.35 | 858.35 | -2.26% | 1,547,789 |
| Sep 17, 2025 | 886.95 | 892.10 | 873.00 | 878.20 | 878.20 | -0.99% | 721,333 |
| Sep 16, 2025 | 908.55 | 914.25 | 883.00 | 886.95 | 886.95 | -2.47% | 1,205,724 |
| Sep 15, 2025 | 870.95 | 914.35 | 870.00 | 909.45 | 909.45 | 4.14% | 2,156,997 |
| Sep 12, 2025 | 855.75 | 876.75 | 846.90 | 873.30 | 873.30 | 2.34% | 995,586 |
| Sep 11, 2025 | 850.00 | 863.65 | 847.00 | 853.30 | 852.30 | -1.60% | 1,033,705 |
| Sep 10, 2025 | 854.50 | 880.00 | 851.45 | 867.15 | 866.13 | 2.17% | 1,298,103 |
| Sep 9, 2025 | 839.00 | 858.30 | 833.00 | 848.70 | 847.71 | 1.36% | 860,845 |
| Sep 8, 2025 | 862.90 | 866.00 | 831.00 | 837.30 | 836.32 | -2.92% | 1,132,405 |
| Sep 5, 2025 | 850.00 | 873.00 | 849.00 | 862.50 | 861.49 | 1.33% | 1,156,728 |
| Sep 4, 2025 | 857.80 | 864.30 | 845.30 | 851.20 | 850.20 | 0.02% | 946,325 |
| Sep 3, 2025 | 849.00 | 872.90 | 830.60 | 851.05 | 850.05 | -0.40% | 2,661,994 |
| Sep 2, 2025 | 840.00 | 864.60 | 836.10 | 854.45 | 853.45 | 1.83% | 2,730,654 |
| Sep 1, 2025 | 812.00 | 852.95 | 811.10 | 839.10 | 838.12 | 3.96% | 4,600,302 |
| Aug 29, 2025 | 780.00 | 835.00 | 776.55 | 807.10 | 806.15 | 3.36% | 8,544,737 |
| Aug 28, 2025 | 765.25 | 793.90 | 753.70 | 780.90 | 779.99 | 1.24% | 2,061,033 |
| Aug 26, 2025 | 776.00 | 782.85 | 763.05 | 771.30 | 770.40 | -1.15% | 1,042,106 |
| Aug 25, 2025 | 800.65 | 802.85 | 774.65 | 780.30 | 779.39 | -2.54% | 1,126,396 |
| Aug 22, 2025 | 788.05 | 814.90 | 785.00 | 800.65 | 799.71 | 0.74% | 2,536,791 |
| Aug 21, 2025 | 793.00 | 809.00 | 786.20 | 794.80 | 793.87 | 0.36% | 1,713,377 |
| Aug 20, 2025 | 810.00 | 811.75 | 778.50 | 791.95 | 791.02 | 0.27% | 2,960,402 |
| Aug 19, 2025 | 772.00 | 794.35 | 761.50 | 789.85 | 788.92 | 2.20% | 3,402,843 |
| Aug 18, 2025 | 769.90 | 780.00 | 750.05 | 772.85 | 771.94 | 0.94% | 4,695,170 |
| Aug 14, 2025 | 751.40 | 787.60 | 735.40 | 765.65 | 764.75 | 0.29% | 17,123,970 |
| Aug 13, 2025 | 690.85 | 779.00 | 681.05 | 763.40 | 762.51 | 10.32% | 16,668,460 |
| Aug 12, 2025 | 693.00 | 713.00 | 685.15 | 692.00 | 691.19 | 1.18% | 17,899,990 |
| Aug 11, 2025 | 660.00 | 692.00 | 646.10 | 683.95 | 683.15 | 14.03% | 34,613,970 |
| Aug 8, 2025 | 595.90 | 605.70 | 590.00 | 599.80 | 599.10 | 0.85% | 704,755 |
| Aug 7, 2025 | 592.45 | 602.00 | 586.10 | 594.75 | 594.05 | -1.29% | 534,611 |
| Aug 6, 2025 | 613.85 | 614.00 | 594.00 | 602.50 | 601.79 | -1.36% | 496,255 |
| Aug 5, 2025 | 611.20 | 619.40 | 604.10 | 610.80 | 610.08 | 0.13% | 837,101 |
| Aug 4, 2025 | 603.00 | 613.75 | 600.90 | 610.00 | 609.29 | 1.69% | 886,149 |
| Aug 1, 2025 | 589.80 | 605.85 | 581.90 | 599.85 | 599.15 | 2.15% | 1,325,331 |
| Jul 31, 2025 | 571.00 | 593.80 | 570.00 | 587.20 | 586.51 | 0.86% | 752,769 |
| Jul 30, 2025 | 580.95 | 593.80 | 579.35 | 582.20 | 581.52 | 0.47% | 704,281 |
| Jul 29, 2025 | 554.25 | 582.60 | 551.60 | 579.50 | 578.82 | 3.67% | 703,745 |
| Jul 28, 2025 | 570.00 | 574.40 | 552.10 | 559.00 | 558.35 | -2.42% | 958,251 |
| Jul 25, 2025 | 588.85 | 589.30 | 570.05 | 572.85 | 572.18 | -2.62% | 571,699 |